KAISA JiaYun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3.380 | 3.470 | 3.350 | 3.380 | 3.380 | 41,717,300 |
| 2023-10-30 | 3.120 | 3.420 | 3.110 | 3.370 | 3.370 | 43,510,600 |
| 2023-10-27 | 3.270 | 3.280 | 3.100 | 3.150 | 3.150 | 33,043,118 |
| 2023-10-26 | 3.300 | 3.320 | 3.240 | 3.290 | 3.290 | 13,795,700 |
| 2023-10-25 | 3.230 | 3.330 | 3.230 | 3.320 | 3.320 | 18,656,706 |
| 2023-10-24 | 3.170 | 3.280 | 3.140 | 3.240 | 3.240 | 19,103,400 |
| 2023-10-23 | 3.220 | 3.290 | 3.140 | 3.170 | 3.170 | 21,197,300 |
| 2023-10-20 | 3.300 | 3.390 | 3.230 | 3.260 | 3.260 | 31,226,100 |
| 2023-10-19 | 3.290 | 3.540 | 3.250 | 3.410 | 3.410 | 35,048,844 |
| 2023-10-18 | 3.340 | 3.350 | 3.280 | 3.290 | 3.290 | 9,714,842 |
| 2023-10-17 | 3.390 | 3.400 | 3.340 | 3.350 | 3.350 | 6,447,300 |
| 2023-10-16 | 3.360 | 3.400 | 3.320 | 3.370 | 3.370 | 9,195,000 |
| 2023-10-13 | 3.380 | 3.390 | 3.340 | 3.350 | 3.350 | 9,291,900 |
| 2023-10-12 | 3.430 | 3.440 | 3.370 | 3.400 | 3.400 | 8,746,700 |
| 2023-10-11 | 3.440 | 3.470 | 3.380 | 3.420 | 3.420 | 11,221,800 |
| 2023-10-10 | 3.370 | 3.450 | 3.360 | 3.440 | 3.440 | 12,229,200 |
| 2023-10-09 | 3.400 | 3.400 | 3.330 | 3.360 | 3.360 | 9,760,743 |
| 2023-09-28 | 3.340 | 3.400 | 3.340 | 3.390 | 3.390 | 11,014,100 |
| 2023-09-27 | 3.290 | 3.350 | 3.250 | 3.330 | 3.330 | 11,029,500 |
| 2023-09-26 | 3.290 | 3.320 | 3.270 | 3.300 | 3.300 | 7,577,000 |
| 2023-09-25 | 3.350 | 3.360 | 3.270 | 3.290 | 3.290 | 10,006,706 |
| 2023-09-22 | 3.190 | 3.340 | 3.190 | 3.330 | 3.330 | 15,768,657 |
| 2023-09-21 | 3.220 | 3.240 | 3.180 | 3.200 | 3.200 | 7,819,200 |
| 2023-09-20 | 3.220 | 3.250 | 3.200 | 3.200 | 3.200 | 7,047,100 |
| 2023-09-19 | 3.240 | 3.260 | 3.200 | 3.210 | 3.210 | 8,374,900 |
| 2023-09-18 | 3.230 | 3.280 | 3.180 | 3.250 | 3.250 | 8,350,800 |
| 2023-09-15 | 3.230 | 3.250 | 3.200 | 3.220 | 3.220 | 8,516,200 |
| 2023-09-14 | 3.280 | 3.280 | 3.200 | 3.230 | 3.230 | 9,766,600 |
| 2023-09-13 | 3.350 | 3.350 | 3.240 | 3.280 | 3.280 | 14,565,300 |
| 2023-09-12 | 3.400 | 3.410 | 3.330 | 3.350 | 3.350 | 13,758,310 |
| 2023-09-11 | 3.370 | 3.410 | 3.330 | 3.400 | 3.400 | 12,753,400 |
| 2023-09-08 | 3.380 | 3.400 | 3.310 | 3.360 | 3.360 | 15,967,800 |
| 2023-09-07 | 3.410 | 3.490 | 3.390 | 3.400 | 3.400 | 18,648,400 |
| 2023-09-06 | 3.390 | 3.430 | 3.340 | 3.410 | 3.410 | 13,990,400 |
| 2023-09-05 | 3.450 | 3.450 | 3.390 | 3.400 | 3.400 | 11,295,400 |
| 2023-09-04 | 3.400 | 3.450 | 3.390 | 3.450 | 3.450 | 11,590,600 |
| 2023-09-01 | 3.420 | 3.460 | 3.380 | 3.400 | 3.400 | 12,084,000 |
| 2023-08-31 | 3.450 | 3.470 | 3.410 | 3.420 | 3.420 | 12,976,100 |
| 2023-08-30 | 3.400 | 3.480 | 3.370 | 3.470 | 3.470 | 23,083,900 |
| 2023-08-29 | 3.250 | 3.420 | 3.250 | 3.410 | 3.410 | 24,566,567 |
| 2023-08-28 | 3.400 | 3.440 | 3.250 | 3.270 | 3.270 | 29,381,300 |
| 2023-08-25 | 3.340 | 3.350 | 3.180 | 3.200 | 3.200 | 26,898,374 |
| 2023-08-24 | 3.310 | 3.400 | 3.310 | 3.350 | 3.350 | 21,826,617 |
| 2023-08-23 | 3.330 | 3.370 | 3.300 | 3.320 | 3.320 | 15,826,900 |
| 2023-08-22 | 3.330 | 3.360 | 3.240 | 3.350 | 3.350 | 22,026,800 |
| 2023-08-21 | 3.270 | 3.380 | 3.270 | 3.300 | 3.300 | 19,942,300 |
| 2023-08-18 | 3.390 | 3.420 | 3.280 | 3.290 | 3.290 | 30,890,500 |
| 2023-08-17 | 3.350 | 3.420 | 3.310 | 3.410 | 3.410 | 29,675,355 |
| 2023-08-16 | 3.400 | 3.450 | 3.300 | 3.370 | 3.370 | 38,276,567 |
| 2023-08-15 | 3.620 | 3.640 | 3.390 | 3.430 | 3.430 | 61,505,610 |
| 2023-08-14 | 3.710 | 3.720 | 3.570 | 3.640 | 3.640 | 58,010,117 |
| 2023-08-11 | 3.930 | 3.970 | 3.750 | 3.810 | 3.810 | 90,949,486 |
| 2023-08-10 | 3.660 | 4.420 | 3.630 | 4.020 | 4.020 | 133,797,359 |
| 2023-08-09 | 3.590 | 3.730 | 3.540 | 3.680 | 3.680 | 58,147,967 |
| 2023-08-08 | 3.590 | 3.650 | 3.560 | 3.620 | 3.620 | 25,143,100 |
| 2023-08-07 | 3.630 | 3.690 | 3.560 | 3.590 | 3.590 | 32,307,300 |
| 2023-08-04 | 3.470 | 3.790 | 3.470 | 3.640 | 3.640 | 62,188,803 |
| 2023-08-03 | 3.510 | 3.510 | 3.450 | 3.470 | 3.470 | 16,810,900 |
| 2023-08-02 | 3.500 | 3.520 | 3.440 | 3.510 | 3.510 | 19,442,869 |
| 2023-08-01 | 3.610 | 3.610 | 3.470 | 3.490 | 3.490 | 31,724,269 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.